VIX270317P00022000
VIX Mar 17 2027 22.00 Put
optionOPRA
EODOct 6, 2026
4.74USD+4.176%(+0.19)21Vol3,363OI
VIX270317P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | +4.176% | 21 | 3,358 | 0.000% |
| 2026-10-01 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 1 | 3,357 | +4.176% |
| 2026-09-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 1 | 3,356 | +4.176% |
| 2026-09-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.545% | 2 | 3,356 | +3.043% |
| 2026-09-18 | 4.4000 | 4.4100 | 4.4000 | 4.4000 | -1.124% | 551 | 2,931 | +7.727% |
| 2026-09-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.488% | 2 | 2,931 | +6.517% |
| 2026-09-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.896% | 1 | 2,931 | +10.233% |
| 2026-09-11 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | -0.706% | 13 | 2,918 | +12.322% |
| 2026-09-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.299% | 14 | 2,904 | +11.529% |
| 2026-09-08 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 1 | 2,903 | +8.966% |
| 2026-09-04 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.819% | 2 | 2,901 | +8.966% |
| 2026-09-03 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -0.238% | 1 | 2,901 | +13.126% |
| 2026-09-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +8.527% | 13 | 2,888 | +12.857% |
| 2026-08-26 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +3.200% | 1 | 2,887 | +22.481% |
| 2026-08-24 | 3.6500 | 3.7500 | 3.6200 | 3.7500 | +2.740% | 5 | 2,885 | +26.400% |
| 2026-08-21 | 3.6600 | 3.6600 | 3.6200 | 3.6500 | +1.389% | 483 | 2,403 | +29.863% |
| 2026-08-20 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 0.000% | 481 | 1,922 | +31.667% |
| 2026-08-18 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | -2.703% | 1,887 | 35 | +31.667% |
| 2026-08-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 20 | 15 | +28.108% |
| 2026-08-07 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 3 | 12 | +29.863% |
| 2026-08-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.114% | 1 | 11 | +28.108% |
| 2026-07-30 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | -2.222% | 2 | 10 | +34.659% |
| 2026-07-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 1 | 9 | +31.667% |
| 2026-07-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.108% | 6 | 4 | +29.863% |
| 2026-07-27 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -1.096% | 12 | 16 | +31.302% |
| 2026-07-24 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 2 | 14 | +29.863% |
| 2026-07-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1 | 13 | +28.108% |
| 2026-07-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.524% | 2 | 11 | +24.737% |
| 2026-07-10 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -0.779% | 1 | 10 | +24.084% |
| 2026-07-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.259% | 1 | 9 | +23.117% |
| 2026-07-06 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +0.260% | 3 | 6 | +22.798% |
| 2026-06-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +0.785% | 2 | 4 | +23.117% |
| 2026-06-26 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 0.000% | 4 | 0 | +24.084% |